Dark

CVI20270115C35
CVI Jan 15 2027 35.00 Call (CVI270115C00035000)
option OPRA

EOD

Aug 11, 2026

5.30+48.045%(+1.72)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	5.3000	5.3000	5.3000	5.3000	+48.045%	5	944	0.000%
2026-08-07	3.2400	3.5800	3.2400	3.5800	-4.787%	5	944	+48.045%
2026-08-06	3.7600	3.7600	3.7600	3.7600	-3.590%	5	943	+40.957%
2026-08-05	3.9000	3.9000	3.9000	3.9000	-14.286%	3	943	+35.897%
2026-08-03	4.5500	4.5500	4.5500	4.5500	-46.471%	4	943	+16.484%
2026-07-30	7.0000	8.5000	7.0000	8.5000	+57.407%	35	943	-37.647%
2026-07-27	5.4000	5.4000	5.4000	5.4000	-12.903%	1	953	-1.852%
2026-07-21	6.2000	6.2000	6.2000	6.2000	0.000%	50	953	-14.516%
2026-07-20	6.2000	6.2000	6.2000	6.2000	+1.639%	6	953	-14.516%
2026-07-17	6.1000	6.1000	6.1000	6.1000	+134.615%	10	956	-13.115%
2026-06-30	2.6000	2.6000	2.6000	2.6000	+14.035%	1	956	+103.846%
2026-06-26	2.2800	2.2800	2.2800	2.2800	+20.000%	2	955	+132.456%
2026-06-23	1.9000	1.9000	1.9000	1.9000	-24.000%	10	954	+178.947%
2026-06-22	2.4500	2.5100	2.4500	2.5000	-2.724%	47	944	+112.000%
2026-06-18	2.5700	2.5700	2.5700	2.5700	-14.333%	3	942	+106.226%
2026-06-17	3.0000	3.0000	3.0000	3.0000	-7.692%	10	942	+76.667%
2026-06-15	3.5000	3.5000	2.9900	3.2500	-27.778%	62	942	+63.077%
2026-06-11	4.4900	4.5000	4.4900	4.5000	-4.459%	10	939	+17.778%
2026-06-10	4.7100	4.7100	4.7100	4.7100	-24.032%	10	939	+12.527%
2026-06-05	6.3300	6.3300	6.2000	6.2000	-17.553%	4	929	-14.516%
2026-06-02	7.4300	7.5200	7.4300	7.5200	+13.939%	20	929	-29.521%
2026-06-01	6.5000	6.6000	6.5000	6.6000	+23.596%	20	911	-19.697%
2026-05-26	5.3400	5.3400	5.3400	5.3400	-5.487%	1	911	-0.749%
2026-05-21	5.6500	5.6500	5.6500	5.6500	-0.703%	1	910	-6.195%
2026-05-20	5.6900	5.6900	5.6900	5.6900	-3.559%	16	910	-6.854%
2026-05-18	5.9000	5.9000	5.9000	5.9000	-6.349%	1	910	-10.169%
2026-05-14	6.3000	6.3000	6.3000	6.3000	-9.483%	20	910	-15.873%
2026-05-12	6.8400	6.9600	6.8400	6.9600	-0.571%	16	920	-23.851%
2026-05-11	6.5800	7.0000	6.5800	7.0000	+41.700%	33	920	-24.286%
2026-05-07	5.0800	5.4000	4.9400	4.9400	-14.087%	36	920	+7.287%
2026-05-06	5.8000	5.8000	5.7000	5.7500	-17.857%	25	909	-7.826%
2026-05-05	6.3500	7.0000	6.3500	7.0000	+11.111%	10	909	-24.286%
2026-05-04	6.3000	6.3000	6.3000	6.3000	+12.500%	15	914	-15.873%
2026-04-30	5.6000	5.6000	5.6000	5.6000	-18.841%	7	914	-5.357%
2026-04-29	6.8000	7.0200	6.5800	6.9000	+23.214%	12	907	-23.188%
2026-04-28	5.6000	5.6000	5.6000	5.6000	-3.448%	3	905	-5.357%
2026-04-27	5.8000	5.8000	5.8000	5.8000	+14.851%	52	905	-8.621%
2026-04-22	5.0500	5.0500	5.0500	5.0500	+7.447%	10	943	+4.950%
2026-04-21	4.7000	4.7000	4.7000	4.7000	+28.767%	3	933	+12.766%
2026-04-17	4.0000	4.0000	3.6500	3.6500	-41.506%	33	930	+45.205%
2026-04-16	5.9500	6.2400	5.9500	6.2400	+0.645%	2	897	-15.064%
2026-04-09	6.2000	6.2000	6.2000	6.2000	+15.888%	2	896	-14.516%
2026-04-08	5.6000	5.6000	5.3500	5.3500	-2.727%	202	896	-0.935%
2026-04-06	5.5000	5.5000	5.5000	5.5000	0.000%	2	895	-3.636%
2026-04-01	6.1500	6.1500	5.5000	5.5000	-30.380%	201	893	-3.636%
2026-03-31	7.9000	7.9000	7.9000	7.9000	+5.053%	2	693	-32.911%
2026-03-30	7.9000	7.9000	7.5200	7.5200	-3.342%	12	691	-29.521%
2026-03-27	7.4500	7.7800	7.4500	7.7800	+14.244%	10	681	-31.877%
2026-03-25	6.8100	6.8100	6.8100	6.8100	-2.714%	1	681	-22.173%
2026-03-24	6.6000	7.0000	6.6000	7.0000	+12.903%	3	681	-24.286%
2026-03-23	5.7000	6.2000	5.7000	6.2000	-6.061%	5	682	-14.516%
2026-03-20	6.7500	6.7500	6.3000	6.6000	+2.804%	650	680	-19.697%
2026-03-19	6.4200	6.4200	6.4200	6.4200	+7.718%	1	776	-17.445%
2026-03-18	4.8500	5.9600	4.8500	5.9600	+45.366%	15	775	-11.074%
2026-03-12	4.1000	4.1000	4.1000	4.1000	+34.426%	1	774	+29.268%
2026-03-06	3.2000	3.2000	3.0500	3.0500	+18.677%	3	776	+73.770%
2026-03-02	2.5700	2.5700	2.5700	2.5700	+80.986%	2	773	+106.226%
2026-02-20	1.4200	1.4200	1.4200	1.4200	+23.478%	1	773	+273.239%
2026-02-19	1.4000	1.4000	0.8800	1.1500	-28.125%	52	773	+360.870%
2026-02-18	1.6000	1.6000	1.6000	1.6000	-1.840%	1	722	+231.250%
2026-02-17	1.7300	1.7300	1.6300	1.6300	-4.118%	3	722	+225.153%
2026-01-30	1.8000	1.8000	1.7000	1.7000	+25.926%	60	721	+211.765%
2026-01-26	1.3500	1.3500	1.3500	1.3500	-41.048%	1	727	+292.593%
2026-01-23	2.2900	2.2900	2.2900	2.2900	+11.707%	5	727	+131.441%
2026-01-21	1.8000	2.0500	1.8000	2.0500	+41.379%	18	730	+158.537%
2026-01-20	1.7500	1.7500	1.4500	1.4500	-17.143%	61	727	+265.517%
2026-01-16	1.7500	1.7500	1.7500	1.7500	-24.893%	5	698	+202.857%
2026-01-15	2.3300	2.3300	2.3300	2.3300	+16.500%	1	698	+127.468%
2026-01-07	2.0000	2.0000	2.0000	2.0000	-13.043%	5	697	+165.000%
2026-01-05	2.3000	2.3000	2.3000	2.3000	+9.524%	10	692	+130.435%
2026-01-02	2.1000	2.1000	2.1000	2.1000	+31.250%	10	692	+152.381%
2025-12-31	2.0000	2.0000	1.6000	1.6000	-25.581%	27	655	+231.250%
2025-12-30	2.1500	2.1500	2.1500	2.1500	+72.000%	1	655	+146.512%
2025-12-23	1.2500	1.2500	1.2500	1.2500	-58.333%	2	654	+324.000%
2025-12-22	3.3000	3.3000	3.0000	3.0000	-30.233%	68	655	+76.667%
2025-12-16	4.3000	4.3000	4.3000	4.3000	-14.000%	9	655	+23.256%
2025-12-11	5.0000	5.0000	5.0000	5.0000	-12.281%	9	655	+6.000%
2025-12-09	5.8200	5.8200	5.7000	5.7000	-6.863%	3	646	-7.018%
2025-12-04	6.1200	6.1200	6.1200	6.1200	-10.395%	10	644	-13.399%
2025-12-02	6.9600	6.9600	6.8300	6.8300	-3.121%	2	634	-22.401%
2025-11-28	7.0500	7.0500	7.0500	7.0500	+1.439%	1	632	-24.823%
2025-11-26	7.0400	7.0400	6.9500	6.9500	+2.963%	8	630	-23.741%
2025-11-25	6.7500	6.7500	6.7500	6.7500	-8.163%	2	630	-21.481%
2025-11-21	7.3500	7.3500	7.3500	7.3500	-8.809%	1	629	-27.891%
2025-11-20	8.0600	8.0600	8.0600	8.0600	-10.742%	1	629	-34.243%
2025-11-13	9.0900	9.1900	9.0300	9.0300	+8.273%	12	628	-41.307%
2025-11-03	8.4300	8.4300	8.3400	8.3400	-22.778%	10	612	-36.451%
2025-10-24	10.7000	10.8600	10.7000	10.8000	+54.286%	30	612	-50.926%
2025-10-16	7.0000	7.0000	7.0000	7.0000	-8.136%	9	596	-24.286%
2025-09-23	8.2000	8.2000	7.6200	7.6200	+1.600%	10	596	-30.446%
2025-09-22	7.5000	7.5000	7.5000	7.5000	+13.636%	5	590	-29.333%
2025-09-18	6.1500	6.8500	6.1500	6.6000	+15.789%	580	585	-19.697%
2025-09-10	5.4000	5.7000	5.4000	5.7000	-3.390%	7	42	-7.018%
2025-09-09	5.9000	5.9000	5.9000	5.9000	+13.462%	10	35	-10.169%
2025-09-03	5.6000	5.6000	5.2000	5.2000	-5.455%	4	33	+1.923%
2025-09-02	5.5000	5.6000	5.2000	5.5000	+28.505%	32	32	-3.636%
2025-08-28	4.0000	4.2800	4.0000	4.2800	+74.694%	7	10	+23.832%
2025-08-14	2.4500	2.4500	2.4500	2.4500	+5.150%	1	3	+116.327%
2025-08-04	2.3300	2.3300	2.3300	2.3300	-43.171%	1	3	+127.468%
2025-07-23	4.1000	4.1000	4.1000	4.1000	-16.327%	2	2	+29.268%
2025-07-07	4.9000	4.9000	4.9000	4.9000	0.000%	2	2	+8.163%

.dark-mode .WmT6KY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WmT6KY{ color: #333333; background-color: white; border: 2px solid #333333; }CVI20270115C35CVI Jan 15 2027 35.00 Call (CVI270115C00035000)option OPRA

CVI20270115C35
CVI Jan 15 2027 35.00 Call (CVI270115C00035000)
option OPRA